Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natl Bankshares Inc (NQ: NKSH )

30.76 +1.06 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 5.770 5.770 5.696 5.763 20,350 -0.00(-0.02%)
May 29, 2003 5.750 5.764 5.693 5.764 12,982 +0.07(+1.23%)
May 28, 2003 5.700 5.746 5.673 5.694 17,193 +0.01(+0.13%)
May 27, 2003 5.700 5.733 5.654 5.687 22,456 -0.07(-1.24%)
May 23, 2003 5.778 5.833 5.707 5.758 21,403 -0.01(-0.20%)
May 22, 2003 5.736 5.803 5.707 5.770 12,280 -0.02(-0.42%)
May 21, 2003 5.700 5.878 5.700 5.794 11,578 +0.12(+2.06%)
May 20, 2003 5.807 5.807 5.633 5.677 19,298 -0.14(-2.35%)
May 19, 2003 5.835 5.835 5.814 5.814 1,754 -0.15(-2.44%)
May 16, 2003 5.945 5.959 5.831 5.959 7,017 -0.03(-0.50%)
May 15, 2003 5.964 5.989 5.952 5.989 2,807 +0.01(+0.12%)
May 14, 2003 6.137 6.196 5.956 5.982 25,263 -0.13(-2.19%)
May 13, 2003 6.098 6.117 6.098 6.116 3,859 +0.06(+0.94%)
May 12, 2003 6.184 6.271 6.058 6.059 29,122 -0.14(-2.19%)
May 09, 2003 6.127 6.337 6.127 6.194 23,157 +0.07(+1.09%)
May 08, 2003 5.985 6.127 5.985 6.127 60,701 +0.16(+2.70%)
May 07, 2003 5.985 6.002 5.945 5.966 29,824 -0.03(-0.45%)
May 06, 2003 5.994 5.994 5.994 5.994 2,807 -0.01(-0.14%)
May 05, 2003 5.862 6.025 5.862 6.002 6,315 +0.05(+0.89%)
May 02, 2003 5.854 5.949 5.854 5.949 1,403 +0.04(+0.63%)
May 01, 2003 5.888 5.927 5.888 5.912 5,614 +0.00(+0.05%)
Apr 30, 2003 5.878 5.938 5.878 5.909 4,210 +0.04(+0.70%)
Apr 29, 2003 5.949 5.952 5.868 5.868 16,491 -0.07(-1.20%)
Apr 28, 2003 5.931 6.056 5.890 5.939 32,280 +0.05(+0.92%)
Apr 25, 2003 5.803 5.961 5.801 5.885 11,578 +0.09(+1.47%)
Apr 24, 2003 5.669 5.814 5.669 5.800 25,263 +0.10(+1.78%)
Apr 23, 2003 5.634 5.699 5.614 5.699 85,263 +0.05(+0.88%)
Apr 22, 2003 5.614 5.649 5.614 5.649 701 +0.02(+0.41%)
Apr 21, 2003 5.614 5.657 5.614 5.626 4,912 +0.01(+0.20%)
Apr 17, 2003 5.673 5.673 5.614 5.614 1,403 -0.01(-0.18%)
Apr 16, 2003 5.663 5.694 5.622 5.624 2,456 -0.07(-1.20%)
Apr 15, 2003 5.700 5.700 5.680 5.693 10,526 -0.01(-0.12%)
Apr 14, 2003 5.634 5.700 5.614 5.700 3,157 +0.06(+1.01%)
Apr 11, 2003 5.629 5.643 5.627 5.643 2,807 +0.08(+1.43%)
Apr 10, 2003 5.557 5.563 5.557 5.563 5,964 +0.01(+0.13%)
Apr 09, 2003 5.456 5.557 5.429 5.556 11,929 +0.02(+0.44%)
Apr 08, 2003 5.415 5.532 5.395 5.532 12,280 +0.00(+0.08%)
Apr 07, 2003 5.666 5.687 5.525 5.528 6,315 -0.14(-2.42%)
Apr 04, 2003 5.593 5.681 5.543 5.664 9,122 +0.08(+1.40%)
Apr 03, 2003 5.664 5.664 5.472 5.586 35,789 -0.08(-1.38%)
Apr 02, 2003 5.671 5.696 5.416 5.664 28,772 -0.01(-0.10%)
Apr 01, 2003 5.543 5.670 5.536 5.670 14,035 +0.12(+2.24%)
Mar 31, 2003 5.557 5.626 5.442 5.546 9,473 +0.02(+0.31%)
Mar 28, 2003 5.415 5.557 5.415 5.529 17,193 +0.03(+0.52%)
Mar 27, 2003 5.270 5.500 5.265 5.500 39,298 +0.23(+4.32%)
Mar 26, 2003 5.272 5.320 5.234 5.272 10,526 +0.00(+0.03%)
Mar 25, 2003 5.150 5.271 5.150 5.271 1,578,952 +0.10(+1.90%)
Mar 24, 2003 5.089 5.173 5.089 5.173 7,017 +0.10(+1.97%)
Mar 21, 2003 4.993 5.089 4.993 5.073 1,052,635 +0.05(+1.02%)
Mar 20, 2003 5.056 5.104 5.020 5.022 1,192,986 -0.03(-0.67%)
Mar 19, 2003 5.030 5.056 4.989 5.056 11,228 +0.02(+0.48%)
Mar 18, 2003 5.230 5.230 5.030 5.032 18,947 -0.18(-3.46%)
Mar 17, 2003 5.272 5.272 5.191 5.212 1,017,547 -0.05(-1.01%)
Mar 14, 2003 5.265 5.265 5.233 5.265 14,035 +0.03(+0.54%)
Mar 13, 2003 5.171 5.258 5.150 5.237 45,614 +0.05(+0.96%)
Mar 12, 2003 5.201 5.201 5.039 5.187 15,087 -0.01(-0.25%)
Mar 11, 2003 5.166 5.201 5.143 5.200 9,473 +0.03(+0.66%)
Mar 10, 2003 5.151 5.166 5.106 5.166 9,122 +0.03(+0.58%)
Mar 07, 2003 5.129 5.158 5.109 5.136 11,578 -0.02(-0.30%)
Mar 06, 2003 5.166 5.166 5.129 5.151 7,368 +0.01(+0.14%)
Mar 05, 2003 5.025 5.265 5.013 5.144 52,280 +0.09(+1.80%)
Mar 04, 2003 5.130 5.130 5.050 5.053 18,245 -0.09(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.